Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Diversified Equity Fund
(NY:
ADX
)
20.73
+0.77 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
3.932
3.951
3.913
3.951
270,634
+0.03(+0.64%)
Apr 28, 2005
3.948
3.948
3.913
3.926
186,578
-0.03(-0.79%)
Apr 27, 2005
3.942
3.973
3.917
3.957
216,507
+0.00(+0.07%)
Apr 26, 2005
3.964
3.979
3.954
3.954
321,895
-0.02(-0.55%)
Apr 25, 2005
3.954
3.998
3.954
3.976
201,224
+0.02(+0.56%)
Apr 22, 2005
3.976
3.976
3.929
3.954
150,281
-0.02(-0.55%)
Apr 21, 2005
3.942
3.979
3.935
3.976
425,054
+0.04(+1.12%)
Apr 20, 2005
3.989
3.989
3.926
3.932
293,240
-0.03(-0.71%)
Apr 19, 2005
3.957
3.976
3.954
3.961
102,522
+0.02(+0.40%)
Apr 18, 2005
3.929
3.961
3.926
3.945
166,201
+0.00(+0.00%)
Apr 15, 2005
3.989
3.998
3.935
3.945
391,623
-0.06(-1.57%)
Apr 14, 2005
4.017
4.026
3.998
4.008
170,977
-0.02(-0.55%)
Apr 13, 2005
4.058
4.064
4.008
4.030
193,264
-0.03(-0.62%)
Apr 12, 2005
4.023
4.067
3.998
4.055
117,168
+0.03(+0.70%)
Apr 11, 2005
4.042
4.048
4.023
4.026
234,337
-0.01(-0.31%)
Apr 08, 2005
4.077
4.080
4.039
4.039
192,627
-0.03(-0.62%)
Apr 07, 2005
4.039
4.074
4.039
4.064
150,918
+0.01(+0.31%)
Apr 06, 2005
4.048
4.077
4.048
4.052
90,423
+0.01(+0.31%)
Apr 05, 2005
4.020
4.064
4.020
4.039
158,559
+0.01(+0.31%)
Apr 04, 2005
4.020
4.039
3.989
4.026
213,004
+0.02(+0.39%)
Apr 01, 2005
4.064
4.077
3.942
4.011
258,853
-0.03(-0.78%)
Mar 31, 2005
4.042
4.061
4.026
4.042
125,128
+0.01(+0.16%)
Mar 30, 2005
4.011
4.052
4.004
4.036
135,635
+0.04(+0.94%)
Mar 29, 2005
4.014
4.030
3.995
3.998
220,009
-0.02(-0.55%)
Mar 28, 2005
4.036
4.039
4.008
4.020
380,161
-0.02(-0.47%)
Mar 24, 2005
4.017
4.042
4.008
4.039
301,518
+0.05(+1.18%)
Mar 23, 2005
4.008
4.020
3.989
3.992
237,521
-0.02(-0.39%)
Mar 22, 2005
4.039
4.070
4.004
4.008
198,677
-0.03(-0.70%)
Mar 21, 2005
4.061
4.074
4.020
4.036
246,754
-0.03(-0.70%)
Mar 18, 2005
4.083
4.099
4.058
4.064
303,110
-0.02(-0.54%)
Mar 17, 2005
4.089
4.093
4.055
4.086
169,385
+0.01(+0.15%)
Mar 16, 2005
4.111
4.111
4.055
4.080
215,870
-0.03(-0.84%)
Mar 15, 2005
4.127
4.146
4.114
4.114
191,354
-0.01(-0.15%)
Mar 14, 2005
4.130
4.133
4.105
4.121
274,454
-0.01(-0.30%)
Mar 11, 2005
4.140
4.155
4.124
4.133
235,929
-0.01(-0.30%)
Mar 10, 2005
4.152
4.171
4.133
4.146
219,691
-0.02(-0.38%)
Mar 09, 2005
4.162
4.184
4.162
4.162
224,467
-0.02(-0.53%)
Mar 08, 2005
4.177
4.193
4.171
4.184
384,300
+0.01(+0.30%)
Mar 07, 2005
4.155
4.187
4.152
4.171
276,046
+0.01(+0.30%)
Mar 04, 2005
4.143
4.165
4.136
4.158
274,454
+0.02(+0.53%)
Mar 03, 2005
4.124
4.152
4.124
4.136
144,232
-0.00(-0.08%)
Mar 02, 2005
4.130
4.165
4.111
4.140
284,961
-0.02(-0.38%)
Mar 01, 2005
4.108
4.155
4.105
4.155
340,362
+0.06(+1.46%)
Feb 28, 2005
4.099
4.114
4.067
4.096
257,261
-0.01(-0.31%)
Feb 25, 2005
4.077
4.114
4.077
4.108
229,561
+0.03(+0.69%)
Feb 24, 2005
4.077
4.080
4.052
4.080
113,347
+0.03(+0.85%)
Feb 23, 2005
4.048
4.077
4.042
4.045
194,856
+0.01(+0.16%)
Feb 22, 2005
4.045
4.083
4.039
4.039
494,146
-0.05(-1.23%)
Feb 18, 2005
4.089
4.092
4.070
4.089
378,887
+0.00(+0.08%)
Feb 17, 2005
4.102
4.108
4.083
4.086
188,807
-0.02(-0.46%)
Feb 16, 2005
4.089
4.111
4.083
4.105
211,413
-0.00(-0.08%)
Feb 15, 2005
4.105
4.111
4.086
4.108
216,507
-0.01(-0.15%)
Feb 14, 2005
4.105
4.121
4.096
4.114
197,403
-0.01(-0.15%)
Feb 11, 2005
4.077
4.124
4.061
4.121
330,492
+0.04(+1.08%)
Feb 10, 2005
4.070
4.080
4.064
4.077
237,521
+0.01(+0.31%)
Feb 09, 2005
4.099
4.102
4.064
4.064
230,198
-0.03(-0.69%)
Feb 08, 2005
4.102
4.102
4.086
4.092
226,695
+0.00(+0.00%)
Feb 07, 2005
4.080
4.102
4.080
4.092
130,222
-0.00(-0.08%)
Feb 04, 2005
4.052
4.099
4.052
4.096
268,086
+0.04(+1.09%)
Feb 03, 2005
4.058
4.070
4.045
4.052
151,236
-0.02(-0.54%)
Feb 02, 2005
4.074
4.080
4.045
4.074
181,802
-0.00(-0.08%)
Feb 01, 2005
4.023
4.077
4.020
4.077
257,261
+0.05(+1.25%)
Jan 31, 2005
4.020
4.030
4.004
4.026
326,989
+0.02(+0.55%)
Jan 28, 2005
4.011
4.030
3.964
4.004
370,927
-0.02(-0.39%)
Jan 27, 2005
4.020
4.042
4.011
4.020
129,904
+0.00(+0.00%)
Jan 26, 2005
3.992
4.030
3.992
4.020
191,035
+0.03(+0.79%)
Jan 25, 2005
3.982
4.008
3.982
3.989
228,287
+0.01(+0.24%)
Jan 24, 2005
3.989
3.992
3.967
3.979
395,444
-0.02(-0.47%)
Jan 21, 2005
4.020
4.030
3.982
3.998
247,391
-0.01(-0.24%)
Jan 20, 2005
4.036
4.036
3.995
4.008
163,654
-0.03(-0.70%)
Jan 19, 2005
4.074
4.074
4.036
4.036
267,131
-0.02(-0.46%)
Jan 18, 2005
4.026
4.077
4.011
4.055
273,181
+0.02(+0.55%)
Jan 14, 2005
4.020
4.036
4.004
4.033
228,606
+0.02(+0.47%)
Jan 13, 2005
4.020
4.052
4.008
4.014
348,640
-0.04(-0.93%)
Jan 12, 2005
4.023
4.052
4.020
4.052
228,924
+0.03(+0.62%)
Jan 11, 2005
4.052
4.058
4.026
4.026
321,258
-0.03(-0.85%)
Jan 10, 2005
4.055
4.077
4.045
4.061
258,853
+0.01(+0.23%)
Jan 07, 2005
4.048
4.061
4.030
4.052
197,403
+0.01(+0.16%)
Jan 06, 2005
4.023
4.058
4.023
4.045
304,065
+0.03(+0.62%)
Jan 05, 2005
4.017
4.045
4.017
4.020
401,175
-0.01(-0.31%)
Jan 04, 2005
4.096
4.102
4.014
4.033
336,223
-0.05(-1.23%)
Jan 03, 2005
4.111
4.130
4.083
4.083
614,817
-0.04(-0.91%)
Dec 31, 2004
4.114
4.130
4.114
4.121
139,774
+0.01(+0.15%)
Dec 30, 2004
4.114
4.130
4.102
4.114
271,270
-0.01(-0.23%)
Dec 29, 2004
4.096
4.162
4.004
4.124
1,160,542
+0.02(+0.38%)
Dec 28, 2004
4.092
4.111
4.089
4.108
510,065
-0.00(-0.08%)
Dec 27, 2004
4.130
4.130
4.105
4.111
180,847
-0.01(-0.15%)
Dec 23, 2004
4.102
4.118
4.099
4.118
329,218
+0.02(+0.38%)
Dec 22, 2004
4.092
4.118
4.092
4.102
278,912
+0.00(+0.08%)
Dec 21, 2004
4.077
4.105
4.074
4.099
311,388
+0.03(+0.62%)
Dec 20, 2004
4.089
4.105
4.074
4.074
200,587
-0.02(-0.54%)
Dec 17, 2004
4.083
4.099
4.077
4.096
175,116
-0.01(-0.31%)
Dec 16, 2004
4.108
4.108
4.086
4.108
163,017
+0.00(+0.00%)
Dec 15, 2004
4.086
4.108
4.070
4.108
384,618
+0.02(+0.38%)
Dec 14, 2004
4.102
4.111
4.080
4.092
281,141
+0.00(+0.00%)
Dec 13, 2004
4.070
4.096
4.070
4.092
165,882
+0.03(+0.85%)
Dec 10, 2004
4.061
4.077
4.052
4.058
165,882
-0.00(-0.08%)
Dec 09, 2004
4.052
4.083
4.026
4.061
287,827
+0.01(+0.15%)
Dec 08, 2004
4.055
4.077
4.036
4.055
177,026
-0.01(-0.15%)
Dec 07, 2004
4.086
4.092
4.055
4.061
190,080
-0.03(-0.77%)
Dec 06, 2004
4.130
4.130
4.092
4.092
190,399
-0.03(-0.61%)
Dec 03, 2004
4.124
4.130
4.092
4.118
195,811
-0.00(-0.08%)
Dec 02, 2004
4.124
4.130
4.099
4.121
298,015
+0.00(+0.08%)
Dec 01, 2004
4.083
4.140
4.080
4.118
350,869
+0.03(+0.69%)
Nov 30, 2004
4.108
4.111
4.074
4.089
265,539
-0.01(-0.31%)
Nov 29, 2004
4.114
4.114
4.070
4.102
200,269
-0.00(-0.08%)
Nov 26, 2004
4.096
4.108
4.086
4.105
93,607
+0.00(+0.00%)
Nov 24, 2004
4.105
4.108
4.089
4.105
183,712
+0.00(+0.08%)
Nov 23, 2004
4.158
4.158
4.089
4.102
246,117
-0.04(-1.06%)
Nov 22, 2004
4.143
4.149
4.121
4.146
207,273
-0.02(-0.38%)
Nov 19, 2004
4.193
4.234
4.108
4.162
511,976
-0.20(-4.68%)
Nov 18, 2004
4.391
4.394
4.350
4.366
451,481
-0.00(-0.07%)
Nov 17, 2004
4.337
4.378
4.337
4.369
247,391
+0.03(+0.72%)
Nov 16, 2004
4.337
4.350
4.306
4.337
312,343
-0.02(-0.43%)
Nov 15, 2004
4.344
4.356
4.322
4.356
295,468
+0.04(+1.02%)
Nov 12, 2004
4.268
4.319
4.268
4.312
310,751
+0.05(+1.10%)
Nov 11, 2004
4.249
4.268
4.231
4.265
148,052
+0.04(+0.89%)
Nov 10, 2004
4.234
4.253
4.218
4.227
177,663
-0.01(-0.22%)
Nov 09, 2004
4.224
4.259
4.218
4.237
163,654
-0.01(-0.30%)
Nov 08, 2004
4.253
4.319
4.237
4.249
158,559
-0.01(-0.15%)
Nov 05, 2004
4.199
4.271
4.199
4.256
315,845
+0.03(+0.74%)
Nov 04, 2004
4.177
4.227
4.168
4.224
124,491
+0.05(+1.13%)
Nov 03, 2004
4.140
4.205
4.140
4.177
291,966
+0.07(+1.68%)
Nov 02, 2004
4.105
4.149
4.083
4.108
246,436
+0.01(+0.15%)
Nov 01, 2004
4.102
4.130
4.099
4.102
77,369
+0.00(+0.08%)
Oct 29, 2004
4.083
4.099
4.083
4.099
123,218
+0.00(+0.08%)
Oct 28, 2004
4.118
4.118
4.067
4.096
296,423
-0.01(-0.15%)
Oct 27, 2004
4.001
4.102
4.001
4.102
231,790
+0.05(+1.16%)
Oct 26, 2004
4.045
4.064
4.017
4.055
198,358
+0.03(+0.62%)
Oct 25, 2004
4.014
4.042
3.992
4.030
150,918
-0.01(-0.16%)
Oct 22, 2004
4.067
4.083
4.026
4.036
149,326
-0.04(-0.93%)
Oct 21, 2004
4.052
4.077
4.045
4.074
194,538
+0.01(+0.31%)
Oct 20, 2004
4.061
4.077
4.045
4.061
188,807
+0.00(+0.08%)
Oct 19, 2004
4.086
4.102
4.052
4.058
176,708
-0.01(-0.31%)
Oct 18, 2004
4.042
4.080
4.014
4.070
149,963
+0.02(+0.39%)
Oct 15, 2004
4.026
4.058
4.026
4.055
96,473
+0.03(+0.62%)
Oct 14, 2004
4.061
4.061
4.011
4.030
298,971
-0.03(-0.85%)
Oct 13, 2004
4.080
4.086
4.048
4.064
263,947
-0.01(-0.15%)
Oct 12, 2004
4.067
4.070
4.045
4.070
124,810
-0.00(-0.08%)
Oct 11, 2004
4.064
4.099
4.061
4.074
197,722
+0.01(+0.31%)
Oct 08, 2004
4.080
4.083
4.061
4.061
153,783
-0.02(-0.39%)
Oct 07, 2004
4.083
4.096
4.061
4.077
151,873
-0.01(-0.23%)
Oct 06, 2004
4.067
4.096
4.067
4.086
110,800
+0.02(+0.39%)
Oct 05, 2004
4.077
4.092
4.058
4.070
262,674
-0.01(-0.15%)
Oct 04, 2004
4.064
4.083
4.064
4.077
230,834
+0.03(+0.70%)
Oct 01, 2004
3.998
4.048
3.995
4.048
218,736
+0.07(+1.66%)
Sep 30, 2004
3.986
4.004
3.970
3.982
216,188
-0.00(-0.08%)
Sep 29, 2004
4.017
4.017
3.982
3.986
161,743
-0.03(-0.78%)
Sep 28, 2004
3.992
4.017
3.961
4.017
233,063
+0.03(+0.63%)
Sep 27, 2004
4.001
4.011
3.989
3.992
126,720
-0.03(-0.78%)
Sep 24, 2004
4.014
4.033
4.004
4.023
112,711
+0.01(+0.23%)
Sep 23, 2004
4.023
4.023
3.998
4.014
147,097
+0.00(+0.08%)
Sep 22, 2004
4.055
4.055
4.004
4.011
219,054
-0.05(-1.16%)
Sep 21, 2004
4.033
4.058
4.014
4.058
139,137
+0.03(+0.86%)
Sep 20, 2004
4.020
4.036
4.001
4.023
253,759
+0.00(+0.08%)
Sep 17, 2004
4.008
4.036
3.976
4.020
339,088
+0.02(+0.49%)
Sep 16, 2004
3.989
4.011
3.989
4.001
82,145
+0.01(+0.30%)
Sep 15, 2004
4.014
4.014
3.989
3.989
145,505
-0.04(-0.94%)
Sep 14, 2004
4.011
4.036
3.995
4.026
318,393
-0.00(-0.08%)
Sep 13, 2004
3.995
4.042
3.995
4.030
257,580
+0.01(+0.23%)
Sep 10, 2004
3.992
4.023
3.989
4.020
222,556
+0.03(+0.79%)
Sep 09, 2004
4.004
4.017
3.976
3.989
198,677
-0.02(-0.39%)
Sep 08, 2004
4.011
4.020
3.982
4.004
222,875
-0.00(-0.08%)
Sep 07, 2004
3.982
4.020
3.942
4.008
301,836
+0.01(+0.31%)
Sep 03, 2004
3.973
4.030
3.964
3.995
150,281
+0.00(+0.08%)
Sep 02, 2004
3.957
4.004
3.942
3.992
248,983
+0.04(+0.95%)
Sep 01, 2004
3.901
3.957
3.901
3.954
453,073
+0.04(+1.12%)
Aug 31, 2004
3.907
3.926
3.891
3.910
210,457
-0.01(-0.16%)
Aug 30, 2004
3.920
3.932
3.904
3.917
56,037
-0.02(-0.56%)
Aug 27, 2004
3.935
3.942
3.926
3.939
117,805
+0.03(+0.64%)
Aug 26, 2004
3.904
3.929
3.904
3.913
224,148
-0.00(-0.08%)
Aug 25, 2004
3.888
3.917
3.885
3.917
72,912
+0.04(+0.97%)
Aug 24, 2004
3.895
3.910
3.879
3.879
196,448
-0.00(-0.08%)
Aug 23, 2004
3.888
3.913
3.879
3.882
252,485
-0.02(-0.40%)
Aug 20, 2004
3.866
3.920
3.866
3.898
165,564
+0.02(+0.40%)
Aug 19, 2004
3.895
3.895
3.869
3.882
148,371
-0.01(-0.32%)
Aug 18, 2004
3.829
3.895
3.829
3.895
145,824
+0.04(+1.06%)
Aug 17, 2004
3.838
3.873
3.835
3.854
169,703
-0.00(-0.08%)
Aug 16, 2004
3.794
3.860
3.794
3.857
226,377
+0.06(+1.49%)
Aug 13, 2004
3.791
3.813
3.791
3.800
207,910
-0.01(-0.17%)
Aug 12, 2004
3.832
3.832
3.803
3.807
197,085
-0.03(-0.66%)
Aug 11, 2004
3.832
3.847
3.794
3.832
525,667
-0.02(-0.49%)
Aug 10, 2004
3.819
3.860
3.819
3.851
92,333
+0.03(+0.82%)
Aug 09, 2004
3.857
3.857
3.819
3.819
206,637
-0.01(-0.16%)
Aug 06, 2004
3.851
3.854
3.816
3.825
384,300
-0.04(-1.06%)
Aug 05, 2004
3.888
3.910
3.863
3.866
220,328
-0.01(-0.32%)
Aug 04, 2004
3.901
3.913
3.879
3.879
194,219
-0.02(-0.48%)
Aug 03, 2004
3.901
3.904
3.891
3.898
134,998
-0.01(-0.32%)
Aug 02, 2004
3.901
3.913
3.879
3.910
151,873
+0.01(+0.24%)
Jul 30, 2004
3.879
3.907
3.876
3.901
155,694
+0.01(+0.24%)
Jul 29, 2004
3.873
3.901
3.847
3.891
220,009
+0.04(+1.14%)
Jul 28, 2004
3.869
3.882
3.844
3.847
353,734
-0.03(-0.73%)
Jul 27, 2004
3.869
3.879
3.847
3.876
203,134
+0.02(+0.49%)
Jul 26, 2004
3.844
3.857
3.835
3.857
156,331
+0.00(+0.08%)
Jul 23, 2004
3.885
3.885
3.841
3.854
211,413
-0.03(-0.73%)
Jul 22, 2004
3.888
3.895
3.854
3.882
200,587
-0.01(-0.24%)
Jul 21, 2004
3.932
3.945
3.882
3.891
359,784
-0.02(-0.48%)
Jul 20, 2004
3.879
3.913
3.873
3.910
185,941
+0.03(+0.65%)
Jul 19, 2004
3.879
3.891
3.851
3.885
149,644
+0.01(+0.16%)
Jul 16, 2004
3.926
3.926
3.879
3.879
242,933
-0.02(-0.48%)
Jul 15, 2004
3.898
3.929
3.895
3.898
172,250
-0.01(-0.24%)
Jul 14, 2004
3.895
3.954
3.888
3.907
184,031
-0.02(-0.48%)
Jul 13, 2004
3.939
3.948
3.925
3.926
136,909
-0.01(-0.32%)
Jul 12, 2004
3.939
3.942
3.904
3.939
149,963
+0.02(+0.40%)
Jul 09, 2004
3.913
3.942
3.910
3.923
153,465
+0.00(+0.00%)
Jul 08, 2004
3.939
3.951
3.923
3.923
155,375
-0.02(-0.48%)
Jul 07, 2004
3.951
3.951
3.929
3.942
92,970
+0.00(+0.00%)
Jul 06, 2004
3.967
3.967
3.932
3.942
209,502
-0.03(-0.71%)
Jul 02, 2004
3.967
3.986
3.951
3.970
137,864
+0.00(+0.08%)
Jul 01, 2004
3.995
3.995
3.961
3.967
232,745
-0.03(-0.71%)
Jun 30, 2004
3.982
4.001
3.982
3.995
129,267
+0.01(+0.16%)
Jun 29, 2004
3.957
3.998
3.957
3.989
186,578
+0.03(+0.71%)
Jun 28, 2004
3.982
3.995
3.951
3.961
226,377
-0.03(-0.79%)
Jun 25, 2004
3.979
3.992
3.979
3.992
153,147
+0.01(+0.24%)
Jun 24, 2004
3.976
3.989
3.973
3.982
80,871
+0.01(+0.24%)
Jun 23, 2004
3.951
3.973
3.942
3.973
201,861
+0.03(+0.64%)
Jun 22, 2004
3.935
3.954
3.917
3.948
201,542
-0.00(-0.08%)
Jun 21, 2004
3.935
3.964
3.935
3.951
170,658
-0.01(-0.24%)
Jun 18, 2004
3.910
3.964
3.910
3.961
174,161
+0.02(+0.40%)
Jun 17, 2004
3.926
3.945
3.901
3.945
232,426
+0.01(+0.24%)
Jun 16, 2004
3.910
3.939
3.907
3.935
117,487
+0.01(+0.32%)
Jun 15, 2004
3.923
3.939
3.907
3.923
153,783
+0.02(+0.56%)
Jun 14, 2004
3.935
3.935
3.895
3.901
203,771
-0.04(-1.11%)
Jun 10, 2004
3.926
3.961
3.926
3.945
188,488
+0.03(+0.64%)
Jun 09, 2004
3.954
3.954
3.913
3.920
128,630
-0.03(-0.87%)
Jun 08, 2004
3.942
3.976
3.942
3.954
264,903
-0.00(-0.08%)
Jun 07, 2004
3.920
3.957
3.920
3.957
246,117
+0.04(+1.04%)
Jun 04, 2004
3.904
3.932
3.904
3.917
155,694
+0.03(+0.81%)
Jun 03, 2004
3.898
3.913
3.885
3.885
118,760
-0.02(-0.40%)
Jun 02, 2004
3.888
3.910
3.879
3.901
175,752
+0.02(+0.57%)
Jun 01, 2004
3.863
3.888
3.854
3.879
468,674
+0.01(+0.16%)
May 28, 2004
3.863
3.891
3.851
3.873
280,822
+0.01(+0.16%)
May 27, 2004
3.857
3.879
3.854
3.866
129,267
+0.02(+0.49%)
May 26, 2004
3.863
3.863
3.835
3.847
215,552
+0.00(+0.08%)
May 25, 2004
3.803
3.857
3.794
3.844
192,946
+0.04(+0.99%)
May 24, 2004
3.810
3.829
3.800
3.807
168,429
+0.02(+0.41%)
May 21, 2004
3.791
3.810
3.775
3.791
186,578
+0.00(+0.08%)
May 20, 2004
3.781
3.800
3.769
3.788
294,195
-0.01(-0.17%)
May 19, 2004
3.816
3.838
3.794
3.794
232,745
+0.00(+0.00%)
May 18, 2004
3.781
3.816
3.781
3.794
93,925
+0.00(+0.08%)
May 17, 2004
3.791
3.816
3.756
3.791
159,514
-0.03(-0.82%)
May 14, 2004
3.825
3.851
3.810
3.822
171,613
-0.01(-0.25%)
May 13, 2004
3.847
3.876
3.810
3.832
300,563
-0.06(-1.61%)
May 12, 2004
3.825
3.895
3.781
3.895
278,912
+0.07(+1.89%)
May 11, 2004
3.854
3.882
3.800
3.822
299,607
-0.02(-0.41%)
May 10, 2004
3.891
3.891
3.769
3.838
355,963
-0.08(-1.93%)
May 07, 2004
3.929
3.945
3.910
3.913
255,032
-0.04(-1.03%)
May 06, 2004
3.964
3.964
3.929
3.954
96,473
-0.02(-0.47%)
May 05, 2004
3.957
3.976
3.939
3.973
170,977
+0.00(+0.08%)
May 04, 2004
3.957
3.979
3.929
3.970
190,399
+0.01(+0.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.